Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
American Renal Associates
(NY:
ARA
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
7.710
7.735
7.400
7.480
50,992
-0.42(-5.32%)
Apr 29, 2020
7.440
8.030
7.090
7.900
97,065
+0.75(+10.49%)
Apr 28, 2020
7.430
7.440
6.940
7.150
53,022
-0.05(-0.69%)
Apr 27, 2020
7.350
7.490
7.090
7.200
80,143
+0.08(+1.12%)
Apr 24, 2020
6.230
7.250
6.050
7.120
193,200
+0.89(+14.29%)
Apr 23, 2020
6.050
6.350
6.050
6.230
43,843
+0.14(+2.30%)
Apr 22, 2020
6.180
6.301
6.050
6.090
49,079
-0.02(-0.33%)
Apr 21, 2020
6.100
6.220
5.950
6.110
54,005
-0.11(-1.77%)
Apr 20, 2020
6.430
6.470
6.150
6.220
62,854
-0.16(-2.51%)
Apr 17, 2020
6.310
6.490
6.110
6.380
92,400
+0.21(+3.40%)
Apr 16, 2020
6.230
6.250
5.800
6.170
97,751
-0.06(-0.96%)
Apr 15, 2020
5.930
6.680
5.800
6.230
115,151
+0.07(+1.14%)
Apr 14, 2020
6.890
6.904
6.020
6.160
179,370
-0.56(-8.33%)
Apr 13, 2020
6.910
6.935
6.510
6.720
76,335
-0.42(-5.88%)
Apr 09, 2020
6.570
7.280
6.460
7.140
175,600
+0.68(+10.53%)
Apr 08, 2020
5.640
6.570
5.640
6.460
145,829
+0.68(+11.76%)
Apr 07, 2020
6.450
6.655
5.710
5.780
135,236
-0.50(-7.96%)
Apr 06, 2020
6.170
6.490
6.010
6.280
146,015
+0.37(+6.26%)
Apr 03, 2020
5.920
6.210
5.760
5.910
148,900
-0.10(-1.66%)
Apr 02, 2020
6.110
6.540
5.790
6.010
73,948
-0.23(-3.69%)
Apr 01, 2020
6.590
6.590
5.790
6.240
124,656
-0.37(-5.60%)
Mar 31, 2020
6.970
7.310
6.510
6.610
105,960
-0.40(-5.71%)
Mar 30, 2020
7.410
7.410
6.970
7.010
107,842
-0.35(-4.76%)
Mar 27, 2020
7.840
7.920
7.340
7.360
183,200
-0.83(-10.13%)
Mar 26, 2020
7.920
8.510
7.920
8.190
109,816
+0.31(+3.93%)
Mar 25, 2020
7.980
8.440
7.720
7.880
100,579
-0.17(-2.11%)
Mar 24, 2020
8.410
8.540
7.800
8.050
141,817
+0.08(+1.00%)
Mar 23, 2020
7.720
8.260
7.410
7.970
144,330
+0.29(+3.78%)
Mar 20, 2020
8.320
8.320
7.430
7.680
258,100
-0.60(-7.25%)
Mar 19, 2020
7.550
8.570
7.455
8.280
139,129
+0.70(+9.23%)
Mar 18, 2020
8.010
8.740
7.270
7.580
200,272
-1.05(-12.17%)
Mar 17, 2020
8.830
8.990
7.420
8.630
363,024
-0.11(-1.26%)
Mar 16, 2020
9.310
9.500
7.662
8.740
455,182
+0.78(+9.80%)
Mar 13, 2020
6.860
8.060
6.550
7.960
133,700
+1.45(+22.27%)
Mar 12, 2020
6.740
6.750
6.410
6.510
109,438
-0.63(-8.82%)
Mar 11, 2020
7.780
7.780
7.050
7.140
83,123
-0.91(-11.30%)
Mar 10, 2020
8.010
8.210
7.195
8.050
98,839
+0.27(+3.47%)
Mar 09, 2020
7.470
7.860
7.430
7.780
63,383
-0.49(-5.93%)
Mar 06, 2020
8.000
8.470
7.907
8.270
91,200
-0.12(-1.43%)
Mar 05, 2020
8.560
8.708
8.000
8.390
68,282
-0.41(-4.66%)
Mar 04, 2020
8.710
9.040
8.690
8.800
120,524
+0.30(+3.53%)
Mar 03, 2020
8.590
8.800
8.250
8.500
95,242
-0.15(-1.73%)
Mar 02, 2020
8.130
8.690
7.950
8.650
50,937
+0.60(+7.45%)
Feb 28, 2020
8.220
8.220
7.600
8.050
155,700
-0.29(-3.48%)
Feb 27, 2020
8.090
8.590
7.670
8.340
99,705
-0.02(-0.24%)
Feb 26, 2020
8.030
8.770
7.800
8.360
74,879
+0.41(+5.16%)
Feb 25, 2020
8.470
8.750
7.730
7.950
117,515
-0.51(-6.03%)
Feb 24, 2020
8.290
8.600
8.200
8.460
48,119
-0.29(-3.31%)
Feb 21, 2020
8.970
8.970
8.580
8.750
28,400
-0.23(-2.56%)
Feb 20, 2020
8.770
9.050
8.680
8.980
44,897
+0.16(+1.81%)
Feb 19, 2020
8.940
8.940
8.710
8.820
20,640
-0.08(-0.90%)
Feb 18, 2020
8.870
9.070
8.710
8.900
22,405
-0.12(-1.33%)
Feb 14, 2020
9.100
9.100
8.840
9.020
31,800
-0.06(-0.66%)
Feb 13, 2020
9.190
9.280
9.060
9.080
15,565
-0.19(-2.05%)
Feb 12, 2020
9.310
9.580
9.200
9.270
47,798
+0.11(+1.20%)
Feb 11, 2020
8.750
9.290
8.750
9.160
34,706
+0.47(+5.41%)
Feb 10, 2020
8.300
8.710
8.260
8.690
54,700
+0.27(+3.21%)
Feb 07, 2020
8.790
8.790
8.390
8.420
89,600
-0.41(-4.64%)
Feb 06, 2020
9.120
9.275
8.780
8.830
77,561
-0.26(-2.86%)
Feb 05, 2020
9.020
9.120
8.890
9.090
65,358
+0.21(+2.36%)
Feb 04, 2020
9.270
9.270
8.700
8.880
71,475
-0.20(-2.20%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.